Crystal Amber Fund Ltd (CRS.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -5.64516129032 | 124 | 124 | 113 | 12182 | 122.06156422 | DE |
| 4 | -1 | -0.847457627119 | 118 | 127.34 | 113 | 23551 | 122.79409866 | DE |
| 12 | 6.5 | 5.88235294118 | 110.5 | 127.34 | 93.36 | 18703 | 114.81113855 | DE |
| 26 | 7.5 | 6.84931506849 | 109.5 | 127.34 | 93.36 | 13846 | 114.36355654 | DE |
| 52 | 37 | 46.25 | 80 | 127.34 | 72.06 | 12254 | 104.99531679 | DE |
| 156 | 0 | 0 | 117 | 127.34 | 58 | 8206 | 97.64215892 | DE |
| 260 | 57 | 95 | 60 | 127.34 | 54 | 8579 | 96.6464309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741969560 | 117 | -4 | -3.31 | 121 | 123 | 113 | 6707 |
| 1741883340 | 121 | 0 | 0.00 | 121 | 123 | 118.2 | 18541 |
| 1741793760 | 121 | 0 | 0.00 | 121 | 123 | 118.2 | 1750 |
| 1741704540 | 121 | -3 | -2.42 | 124 | 124 | 118.143 | 19067 |
| 1741624140 | 124 | 0 | 0.00 | 124 | 124 | 120 | 10443 |
| 1741364940 | 124 | 0 | 0.00 | 124 | 124 | 120.122 | 11111 |
| 1741278540 | 124 | 0 | 0.00 | 124 | 124 | 121.121 | 2724 |
| 1741189020 | 124 | 0 | 0.00 | 124 | 124.484 | 121.121 | 28521 |
| 1741083780 | 124 | 0 | 0.00 | 124 | 125.68 | 123 | 24963 |
| 1741016520 | 124 | 0 | 0.00 | 124 | 126.92 | 123 | 9176 |
| 1740760080 | 124 | 0 | 0.00 | 124 | 126.44 | 122.12 | 13965 |
| 1740673980 | 124 | 0 | 0.00 | 124 | 126.74 | 123 | 857 |
| 1740584040 | 124 | 0 | 0.00 | 124 | 127.34 | 123 | 36279 |
| 1740498240 | 124 | 1.5 | 1.22 | 122.5 | 125.12 | 120 | 4500 |
| 1740414420 | 122.5 | -1.5 | -1.21 | 122.5 | 123.44 | 120 | 17105 |
| 1740152280 | 124 | 0 | 0.00 | 124 | 124.466 | 120 | 36212 |
| 1740068940 | 124 | 1.5 | 1.22 | 123.5 | 126.5 | 119 | 52039 |
| 1739982540 | 122.5 | 1 | 0.82 | 121.5 | 122.5 | 119 | 35157 |
| 1739895960 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 119 | 51797 |
| 1739806500 | 121.5 | 0 | 0.00 | 121.5 | 121.613 | 119 | 60266 |
| 1739547420 | 121.5 | 3.5 | 2.97 | 118 | 123.02 | 115 | 36556 |
| 1739460900 | 118 | 0 | 0.00 | 118 | 118 | 115 | 33363 |
| 1739378040 | 118 | 0 | 0.00 | 118 | 118 | 115 | 19393 |
| 1739291220 | 118 | 0 | 0.00 | 118 | 118 | 115 | 17594 |
| 1739202480 | 118 | 0.5 | 0.43 | 117.5 | 118 | 115 | 8714 |
| 1738937700 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 114.03 | 33515 |
| 1738855980 | 117 | 0.5 | 0.43 | 116.5 | 117 | 114 | 53873 |
| 1738772880 | 116.5 | 5.1 | 4.58 | 115 | 116.5 | 112.95 | 3000 |
| 1738686480 | 111.402 | -0.6 | -0.53 | 112 | 115 | 110 | 33522 |
| 1738596900 | 112 | 0.5 | 0.45 | 111.5 | 112 | 108 | 6333 |
| 1738337520 | 111.5 | 0.5 | 0.45 | 111 | 111.5 | 108 | 2540 |
| 1738254840 | 111 | 6 | 5.71 | 104.5 | 111 | 102 | 2500 |
| 1738165140 | 105 | 2 | 1.94 | 101 | 105 | 101 | 15958 |
| 1738078980 | 103 | 2 | 1.98 | 101 | 103.5 | 101 | 0 |
| 1737975300 | 101 | -2.5 | -2.42 | 102.5 | 105 | 97.88 | 5588 |
| 1737735960 | 103.5 | 2 | 1.97 | 101 | 105 | 98.371 | 7568 |
| 1737649680 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 100 | 0 |
| 1737563340 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737476940 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 98.56 | 3780 |
| 1737390480 | 101.5 | 0 | 0.00 | 101.5 | 102.34 | 100 | 24000 |
| 1737131340 | 101.5 | 0 | 0.00 | 101.5 | 102.72 | 99.06 | 50792 |
| 1737044940 | 101.5 | -1.5 | -1.46 | 103 | 105 | 99 | 29203 |
| 1736955300 | 103 | 0 | 0.00 | 103 | 105 | 103 | 25 |
| 1736869080 | 103 | 0 | 0.00 | 103 | 105 | 100.3 | 28832 |
| 1736782500 | 103 | 0 | 0.00 | 103 | 105 | 100.3 | 1483 |
| 1736524020 | 103 | 0 | 0.00 | 103 | 105 | 103 | 13000 |
| 1736439600 | 103 | 4.5 | 4.57 | 98.5 | 106 | 95 | 11234 |
| 1736353620 | 98.5 | 0 | 0.00 | 98.5 | 100 | 97.03 | 10161 |
| 1736264400 | 98.5 | -3 | -2.96 | 101.5 | 101.5 | 93.36 | 41414 |
| 1736180880 | 101.5 | -6 | -5.58 | 107 | 107 | 100 | 47389 |
| 1735918500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 104 | 1024 |
| 1735832160 | 107.5 | -3 | -2.71 | 110 | 110 | 104 | 18147 |
| 1735662660 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1735576260 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 108 | 5048 |
| 1735313700 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 108 | 4569 |
| 1735057680 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1734971280 | 110.5 | 0 | 0.00 | 110.5 | 110.783 | 108 | 902 |
| 1734712200 | 110.5 | 0 | 0.00 | 110.5 | 111.302 | 108 | 4481 |
| 1734622440 | 110.5 | -4.5 | -3.91 | 113.5 | 116 | 107 | 17000 |
| 1734536340 | 115 | 0 | 0.00 | 115 | 116.5 | 111.151 | 2009 |
| 1734449880 | 115 | -1 | -0.86 | 116 | 117 | 114.5 | 15000 |
| 1734366420 | 116 | 0 | 0.00 | 116 | 117 | 115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
